KissMeData/220100/min/candle-20240626.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240626,204600,3604843050,14050,14050,14050,14050,6361
20240626,204500,3604843050,14050,14050,14050,14050,0
20240626,204400,3604843050,14050,14050,14050,14050,0
20240626,204300,3604843050,14050,14050,14050,14050,0
20240626,204200,3604843050,14050,14050,14050,14050,0
20240626,204100,3604843050,14050,14050,14050,14050,0
20240626,204000,3604843050,14050,14050,14050,14050,0
20240626,203900,3604843050,14050,14050,14050,14050,0
20240626,203800,3604843050,14050,14050,14050,14050,0
20240626,203700,3604843050,14050,14050,14050,14050,0
20240626,203600,3604843050,14050,14050,14050,14050,0
20240626,203500,3604843050,14050,14050,14050,14050,0
20240626,203400,3604843050,14050,14050,14050,14050,0
20240626,203300,3604843050,14050,14050,14050,14050,0
20240626,203200,3604843050,14050,14050,14050,14050,0
20240626,203100,3604843050,14050,14050,14050,14050,0
20240626,203000,3604843050,14050,14050,14050,14050,0
20240626,202900,3604843050,14050,14050,14050,14050,0
20240626,202800,3604843050,14050,14050,14050,14050,0
20240626,202700,3604843050,14050,14050,14050,14050,0
20240626,202600,3604843050,14050,14050,14050,14050,0
20240626,202500,3604843050,14050,14050,14050,14050,0
20240626,202400,3604843050,14050,14050,14050,14050,0
20240626,202300,3604843050,14050,14050,14050,14050,0
20240626,202200,3604843050,14050,14050,14050,14050,0
20240626,202100,3604843050,14050,14050,14050,14050,0
20240626,202000,3604843050,14050,14050,14050,14050,0
20240626,201900,3604843050,14050,14050,14050,14050,0
20240626,201800,3604843050,14050,14050,14050,14050,0
20240626,201700,3604843050,14050,14050,14050,14050,0
20240626,201600,3604843050,14050,14050,14050,14050,6361
20240626,201500,3604843050,14050,14050,14050,14050,0
20240626,201400,3604843050,14050,14050,14050,14050,0
20240626,201300,3604843050,14050,14050,14050,14050,0
20240626,201200,3604843050,14050,14050,14050,14050,0
20240626,201100,3604843050,14050,14050,14050,14050,0
20240626,201000,3604843050,14050,14050,14050,14050,0
20240626,200900,3604843050,14050,14050,14050,14050,0
20240626,200800,3604843050,14050,14050,14050,14050,0
20240626,200700,3604843050,14050,14050,14050,14050,0
20240626,200600,3604843050,14050,14050,14050,14050,0
20240626,200500,3604843050,14050,14050,14050,14050,0
20240626,200400,3604843050,14050,14050,14050,14050,0
20240626,200300,3604843050,14050,14050,14050,14050,0
20240626,200200,3604843050,14050,14050,14050,14050,0
20240626,200100,3604843050,14050,14050,14050,14050,0
20240626,200000,3604843050,14050,14050,14050,14050,0
20240626,195900,3604843050,14050,14050,14050,14050,0
20240626,195800,3604843050,14050,14050,14050,14050,0
20240626,195700,3604843050,14050,14050,14050,14050,0
20240626,195600,3604843050,14050,14050,14050,14050,0
20240626,195500,3604843050,14050,14050,14050,14050,0
20240626,195400,3604843050,14050,14050,14050,14050,0
20240626,195300,3604843050,14050,14050,14050,14050,0
20240626,195200,3604843050,14050,14050,14050,14050,0
20240626,195100,3604843050,14050,14050,14050,14050,0
20240626,195000,3604843050,14050,14050,14050,14050,0
20240626,194900,3604843050,14050,14050,14050,14050,0
20240626,194800,3604843050,14050,14050,14050,14050,0
20240626,194700,3604843050,14050,14050,14050,14050,0
20240626,194600,3604843050,14050,14050,14050,14050,6361
20240626,194500,3604843050,14050,14050,14050,14050,0
20240626,194400,3604843050,14050,14050,14050,14050,0
20240626,194300,3604843050,14050,14050,14050,14050,0
20240626,194200,3604843050,14050,14050,14050,14050,0
20240626,194100,3604843050,14050,14050,14050,14050,0
20240626,194000,3604843050,14050,14050,14050,14050,0
20240626,193900,3604843050,14050,14050,14050,14050,0
20240626,193800,3604843050,14050,14050,14050,14050,0
20240626,193700,3604843050,14050,14050,14050,14050,0
20240626,193600,3604843050,14050,14050,14050,14050,0
20240626,193500,3604843050,14050,14050,14050,14050,0
20240626,193400,3604843050,14050,14050,14050,14050,0
20240626,193300,3604843050,14050,14050,14050,14050,0
20240626,193200,3604843050,14050,14050,14050,14050,0
20240626,193100,3604843050,14050,14050,14050,14050,0
20240626,193000,3604843050,14050,14050,14050,14050,0
20240626,192900,3604843050,14050,14050,14050,14050,0
20240626,192800,3604843050,14050,14050,14050,14050,0
20240626,192700,3604843050,14050,14050,14050,14050,0
20240626,192600,3604843050,14050,14050,14050,14050,0
20240626,192500,3604843050,14050,14050,14050,14050,0
20240626,192400,3604843050,14050,14050,14050,14050,0
20240626,192300,3604843050,14050,14050,14050,14050,0
20240626,192200,3604843050,14050,14050,14050,14050,0
20240626,192100,3604843050,14050,14050,14050,14050,0
20240626,192000,3604843050,14050,14050,14050,14050,0
20240626,191900,3604843050,14050,14050,14050,14050,0
20240626,191800,3604843050,14050,14050,14050,14050,0
20240626,191700,3604843050,14050,14050,14050,14050,0
20240626,191600,3604843050,14050,14050,14050,14050,6361
20240626,191500,3604843050,14050,14050,14050,14050,0
20240626,191400,3604843050,14050,14050,14050,14050,0
20240626,191300,3604843050,14050,14050,14050,14050,0
20240626,191200,3604843050,14050,14050,14050,14050,0
20240626,191100,3604843050,14050,14050,14050,14050,0
20240626,191000,3604843050,14050,14050,14050,14050,0
20240626,190900,3604843050,14050,14050,14050,14050,0
20240626,190800,3604843050,14050,14050,14050,14050,0
20240626,190700,3604843050,14050,14050,14050,14050,0
20240626,190600,3604843050,14050,14050,14050,14050,0
20240626,190500,3604843050,14050,14050,14050,14050,0
20240626,190400,3604843050,14050,14050,14050,14050,0
20240626,190300,3604843050,14050,14050,14050,14050,0
20240626,190200,3604843050,14050,14050,14050,14050,0
20240626,190100,3604843050,14050,14050,14050,14050,0
20240626,190000,3604843050,14050,14050,14050,14050,0
20240626,185900,3604843050,14050,14050,14050,14050,0
20240626,185800,3604843050,14050,14050,14050,14050,0
20240626,185700,3604843050,14050,14050,14050,14050,0
20240626,185600,3604843050,14050,14050,14050,14050,0
20240626,185500,3604843050,14050,14050,14050,14050,0
20240626,185400,3604843050,14050,14050,14050,14050,0
20240626,185300,3604843050,14050,14050,14050,14050,0
20240626,185200,3604843050,14050,14050,14050,14050,0
20240626,185100,3604843050,14050,14050,14050,14050,0
20240626,185000,3604843050,14050,14050,14050,14050,0
20240626,184900,3604843050,14050,14050,14050,14050,0
20240626,184800,3604843050,14050,14050,14050,14050,0
20240626,184700,3604843050,14050,14050,14050,14050,0
20240626,184600,3604843050,14050,14050,14050,14050,6361
20240626,184500,3604843050,14050,14050,14050,14050,0
20240626,184400,3604843050,14050,14050,14050,14050,0
20240626,184300,3604843050,14050,14050,14050,14050,0
20240626,184200,3604843050,14050,14050,14050,14050,0
20240626,184100,3604843050,14050,14050,14050,14050,0
20240626,184000,3604843050,14050,14050,14050,14050,0
20240626,183900,3604843050,14050,14050,14050,14050,0
20240626,183800,3604843050,14050,14050,14050,14050,0
20240626,183700,3604843050,14050,14050,14050,14050,0
20240626,183600,3604843050,14050,14050,14050,14050,0
20240626,183500,3604843050,14050,14050,14050,14050,0
20240626,183400,3604843050,14050,14050,14050,14050,0
20240626,183300,3604843050,14050,14050,14050,14050,0
20240626,183200,3604843050,14050,14050,14050,14050,0
20240626,183100,3604843050,14050,14050,14050,14050,0
20240626,183000,3604843050,14050,14050,14050,14050,0
20240626,182900,3604843050,14050,14050,14050,14050,0
20240626,182800,3604843050,14050,14050,14050,14050,0
20240626,182700,3604843050,14050,14050,14050,14050,0
20240626,182600,3604843050,14050,14050,14050,14050,0
20240626,182500,3604843050,14050,14050,14050,14050,0
20240626,182400,3604843050,14050,14050,14050,14050,0
20240626,182300,3604843050,14050,14050,14050,14050,0
20240626,182200,3604843050,14050,14050,14050,14050,0
20240626,182100,3604843050,14050,14050,14050,14050,0
20240626,182000,3604843050,14050,14050,14050,14050,0
20240626,181900,3604843050,14050,14050,14050,14050,0
20240626,181800,3604843050,14050,14050,14050,14050,0
20240626,181700,3604843050,14050,14050,14050,14050,0
20240626,181600,3604843050,14050,14050,14050,14050,6361
20240626,181500,3604843050,14050,14050,14050,14050,0
20240626,181400,3604843050,14050,14050,14050,14050,0
20240626,181300,3604843050,14050,14050,14050,14050,0
20240626,181200,3604843050,14050,14050,14050,14050,0
20240626,181100,3604843050,14050,14050,14050,14050,0
20240626,181000,3604843050,14050,14050,14050,14050,0
20240626,180900,3604843050,14050,14050,14050,14050,0
20240626,180800,3604843050,14050,14050,14050,14050,0
20240626,180700,3604843050,14050,14050,14050,14050,0
20240626,180600,3604843050,14050,14050,14050,14050,0
20240626,180500,3604843050,14050,14050,14050,14050,0
20240626,180400,3604843050,14050,14050,14050,14050,0
20240626,180300,3604843050,14050,14050,14050,14050,0
20240626,180200,3604843050,14050,14050,14050,14050,0
20240626,180100,3604843050,14050,14050,14050,14050,0
20240626,180000,3604843050,14050,14050,14050,14050,0
20240626,175900,3604843050,14050,14050,14050,14050,0
20240626,175800,3604843050,14050,14050,14050,14050,0
20240626,175700,3604843050,14050,14050,14050,14050,0
20240626,175600,3604843050,14050,14050,14050,14050,0
20240626,175500,3604843050,14050,14050,14050,14050,0
20240626,175400,3604843050,14050,14050,14050,14050,0
20240626,175300,3604843050,14050,14050,14050,14050,0
20240626,175200,3604843050,14050,14050,14050,14050,0
20240626,175100,3604843050,14050,14050,14050,14050,0
20240626,175000,3604843050,14050,14050,14050,14050,0
20240626,174900,3604843050,14050,14050,14050,14050,0
20240626,174800,3604843050,14050,14050,14050,14050,0
20240626,174700,3604843050,14050,14050,14050,14050,0
20240626,174600,3604843050,14050,14050,14050,14050,6361
20240626,174500,3604843050,14050,14050,14050,14050,0
20240626,174400,3604843050,14050,14050,14050,14050,0
20240626,174300,3604843050,14050,14050,14050,14050,0
20240626,174200,3604843050,14050,14050,14050,14050,0
20240626,174100,3604843050,14050,14050,14050,14050,0
20240626,174000,3604843050,14050,14050,14050,14050,0
20240626,173900,3604843050,14050,14050,14050,14050,0
20240626,173800,3604843050,14050,14050,14050,14050,0
20240626,173700,3604843050,14050,14050,14050,14050,0
20240626,173600,3604843050,14050,14050,14050,14050,0
20240626,173500,3604843050,14050,14050,14050,14050,0
20240626,173400,3604843050,14050,14050,14050,14050,0
20240626,173300,3604843050,14050,14050,14050,14050,0
20240626,173200,3604843050,14050,14050,14050,14050,0
20240626,173100,3604843050,14050,14050,14050,14050,0
20240626,173000,3604843050,14050,14050,14050,14050,0
20240626,172900,3604843050,14050,14050,14050,14050,0
20240626,172800,3604843050,14050,14050,14050,14050,0
20240626,172700,3604843050,14050,14050,14050,14050,0
20240626,172600,3604843050,14050,14050,14050,14050,0
20240626,172500,3604843050,14050,14050,14050,14050,0
20240626,172400,3604843050,14050,14050,14050,14050,0
20240626,172300,3604843050,14050,14050,14050,14050,0
20240626,172200,3604843050,14050,14050,14050,14050,0
20240626,172100,3604843050,14050,14050,14050,14050,0
20240626,172000,3604843050,14050,14050,14050,14050,0
20240626,171900,3604843050,14050,14050,14050,14050,0
20240626,171800,3604843050,14050,14050,14050,14050,0
20240626,171700,3604843050,14050,14050,14050,14050,0
20240626,171600,3604843050,14050,14050,14050,14050,6361
20240626,171500,3604843050,14050,14050,14050,14050,0
20240626,171400,3604843050,14050,14050,14050,14050,0
20240626,171300,3604843050,14050,14050,14050,14050,0
20240626,171200,3604843050,14050,14050,14050,14050,0
20240626,171100,3604843050,14050,14050,14050,14050,0
20240626,171000,3604843050,14050,14050,14050,14050,0
20240626,170900,3604843050,14050,14050,14050,14050,0
20240626,170800,3604843050,14050,14050,14050,14050,0
20240626,170700,3604843050,14050,14050,14050,14050,0
20240626,170600,3604843050,14050,14050,14050,14050,0
20240626,170500,3604843050,14050,14050,14050,14050,0
20240626,170400,3604843050,14050,14050,14050,14050,0
20240626,170300,3604843050,14050,14050,14050,14050,0
20240626,170200,3604843050,14050,14050,14050,14050,0
20240626,170100,3604843050,14050,14050,14050,14050,0
20240626,170000,3604843050,14050,14050,14050,14050,0
20240626,165900,3604843050,14050,14050,14050,14050,0
20240626,165800,3604843050,14050,14050,14050,14050,0
20240626,165700,3604843050,14050,14050,14050,14050,0
20240626,165600,3604843050,14050,14050,14050,14050,0
20240626,165500,3604843050,14050,14050,14050,14050,0
20240626,165400,3604843050,14050,14050,14050,14050,0
20240626,165300,3604843050,14050,14050,14050,14050,0
20240626,165200,3604843050,14050,14050,14050,14050,0
20240626,165100,3604843050,14050,14050,14050,14050,0
20240626,165000,3604843050,14050,14050,14050,14050,0
20240626,164900,3604843050,14050,14050,14050,14050,0
20240626,164800,3604843050,14050,14050,14050,14050,0
20240626,164700,3604843050,14050,14050,14050,14050,0
20240626,164600,3604843050,14050,14050,14050,14050,6361
20240626,164500,3604843050,14050,14050,14050,14050,0
20240626,164400,3604843050,14050,14050,14050,14050,0
20240626,164300,3604843050,14050,14050,14050,14050,0
20240626,164200,3604843050,14050,14050,14050,14050,0
20240626,164100,3604843050,14050,14050,14050,14050,0
20240626,164000,3604843050,14050,14050,14050,14050,0
20240626,163900,3604843050,14050,14050,14050,14050,0
20240626,163800,3604843050,14050,14050,14050,14050,0
20240626,163700,3604843050,14050,14050,14050,14050,0
20240626,163600,3604843050,14050,14050,14050,14050,0
20240626,163500,3604843050,14050,14050,14050,14050,0
20240626,163400,3604843050,14050,14050,14050,14050,0
20240626,163300,3604843050,14050,14050,14050,14050,0
20240626,163200,3604843050,14050,14050,14050,14050,0
20240626,163100,3604843050,14050,14050,14050,14050,0
20240626,163000,3604843050,14050,14050,14050,14050,0
20240626,162900,3604843050,14050,14050,14050,14050,0
20240626,162800,3604843050,14050,14050,14050,14050,0
20240626,162700,3604843050,14050,14050,14050,14050,0
20240626,162600,3604843050,14050,14050,14050,14050,0
20240626,162500,3604843050,14050,14050,14050,14050,0
20240626,162400,3604843050,14050,14050,14050,14050,0
20240626,162300,3604843050,14050,14050,14050,14050,0
20240626,162200,3604843050,14050,14050,14050,14050,0
20240626,162100,3604843050,14050,14050,14050,14050,0
20240626,162000,3604843050,14050,14050,14050,14050,0
20240626,161900,3604843050,14050,14050,14050,14050,0
20240626,161800,3604843050,14050,14050,14050,14050,0
20240626,161700,3604843050,14050,14050,14050,14050,0
20240626,161600,3604843050,14050,14050,14050,14050,6361
20240626,161500,3604843050,14050,14050,14050,14050,0
20240626,161400,3604843050,14050,14050,14050,14050,0
20240626,161300,3604843050,14050,14050,14050,14050,0
20240626,161200,3604843050,14050,14050,14050,14050,0
20240626,161100,3604843050,14050,14050,14050,14050,0
20240626,161000,3604843050,14050,14050,14050,14050,0
20240626,160900,3604843050,14050,14050,14050,14050,0
20240626,160800,3604843050,14050,14050,14050,14050,0
20240626,160700,3604843050,14050,14050,14050,14050,0
20240626,160600,3604843050,14050,14050,14050,14050,0
20240626,160500,3604843050,14050,14050,14050,14050,0
20240626,160400,3604843050,14050,14050,14050,14050,0
20240626,160300,3604843050,14050,14050,14050,14050,0
20240626,160200,3604843050,14050,14050,14050,14050,0
20240626,160100,3604843050,14050,14050,14050,14050,0
20240626,160000,3604843050,14050,14050,14050,14050,0
20240626,155900,3604843050,14050,14050,14050,14050,0
20240626,155800,3604843050,14050,14050,14050,14050,0
20240626,155700,3604843050,14050,14050,14050,14050,0
20240626,155600,3604843050,14050,14050,14050,14050,0
20240626,155500,3604843050,14050,14050,14050,14050,0
20240626,155400,3604843050,14050,14050,14050,14050,0
20240626,155300,3604843050,14050,14050,14050,14050,0
20240626,155200,3604843050,14050,14050,14050,14050,0
20240626,155100,3604843050,14050,14050,14050,14050,0
20240626,155000,3604843050,14050,14050,14050,14050,0
20240626,154900,3604843050,14050,14050,14050,14050,0
20240626,154800,3604843050,14050,14050,14050,14050,0
20240626,154700,3604843050,14050,14050,14050,14050,0
20240626,154600,3604843050,14050,14050,14050,14050,6361
20240626,154500,3604843050,14050,14050,14050,14050,0
20240626,154400,3604843050,14050,14050,14050,14050,0
20240626,154300,3604843050,14050,14050,14050,14050,0
20240626,154200,3604843050,14050,14050,14050,14050,0
20240626,154100,3604843050,14050,14050,14050,14050,0
20240626,154000,3604843050,14050,14050,14050,14050,0
20240626,153900,3604843050,14050,14050,14050,14050,0
20240626,153800,3604843050,14050,14050,14050,14050,0
20240626,153700,3604843050,14050,14050,14050,14050,0
20240626,153600,3604843050,14050,14050,14050,14050,0
20240626,153500,3604843050,14050,14050,14050,14050,0
20240626,153400,3604843050,14050,14050,14050,14050,0
20240626,153300,3604843050,14050,14050,14050,14050,0
20240626,153200,3604843050,14050,14050,14050,14050,0
20240626,153100,3604843050,14050,14050,14050,14050,0
20240626,153000,3604843050,14050,14050,14050,14050,6361
20240626,152900,3515471000,14170,14170,14170,14170,0
20240626,152800,3515471000,14170,14170,14170,14170,0
20240626,152700,3515471000,14170,14170,14170,14170,0
20240626,152600,3515471000,14170,14170,14170,14170,0
20240626,152500,3515471000,14170,14170,14170,14170,0
20240626,152400,3515471000,14170,14170,14170,14170,0
20240626,152300,3515471000,14170,14170,14170,14170,0
20240626,152200,3515471000,14170,14170,14170,14170,0
20240626,152100,3515471000,14170,14170,14170,14170,0
20240626,152000,3515471000,14170,14170,14170,14170,0
20240626,151900,3515471000,14170,14190,14190,14170,502
20240626,151800,3508356490,14190,14210,14210,14190,257
20240626,151700,3504708590,14210,14220,14220,14210,351
20240626,151600,3499720420,14220,14210,14220,14210,314
20240626,151500,3495258470,14200,14210,14220,14200,328
20240626,151400,3490598950,14210,14240,14240,14210,3338
20240626,151300,3443141250,14230,14250,14250,14230,183
20240626,151200,3440536680,14250,14240,14250,14230,150
20240626,151100,3438400560,14240,14230,14240,14230,355
20240626,151000,3433346780,14230,14220,14230,14220,3
20240626,150900,3433304110,14220,14220,14220,14220,128
20240626,150800,3431483950,14240,14220,14240,14220,2
20240626,150700,3431455490,14220,14240,14240,14220,262
20240626,150600,3427727790,14230,14250,14250,14230,619
20240626,150500,3418914410,14280,14250,14280,14250,87
20240626,150400,3417674600,14250,14250,14250,14250,20
20240626,150300,3417389600,14290,14290,14290,14240,1689
20240626,150200,3393305160,14290,14290,14290,14290,1
20240626,150100,3393290870,14250,14250,14250,14250,27
20240626,150000,3392906120,14300,14300,14300,14300,47
20240626,145900,3392234020,14230,14230,14230,14230,0
20240626,145800,3392234020,14230,14240,14240,14230,409
20240626,145700,3386412790,14240,14300,14300,14240,367
20240626,145600,3381176350,14240,14260,14260,14230,889
20240626,145500,3368508620,14260,14260,14260,14240,176
20240626,145400,3366001360,14250,14250,14260,14250,47
20240626,145300,3365331570,14230,14230,14230,14230,206
20240626,145200,3362400190,14230,14230,14230,14220,166
20240626,145100,3360038680,14250,14280,14280,14240,863
20240626,145000,3347731530,14270,14280,14300,14270,53
20240626,144900,3346973860,14300,14270,14300,14270,5
20240626,144800,3346902390,14260,14300,14300,14260,1042
20240626,144700,3332028910,14270,14270,14270,14270,1
20240626,144600,3332014640,14270,14290,14310,14270,442
20240626,144500,3325699400,14350,14320,14350,14290,755
20240626,144400,3314905160,14300,14370,14390,14300,1914
20240626,144300,3287425800,14370,14380,14390,14370,2178
20240626,144200,3256113660,14380,14310,14380,14310,2410
20240626,144100,3221547760,14310,14300,14310,14300,235
20240626,144000,3218185550,14300,14270,14300,14270,1150
20240626,143900,3201758610,14270,14260,14270,14250,842
20240626,143800,3189746020,14260,14220,14260,14220,509
20240626,143700,3182494760,14220,14230,14230,14220,16
20240626,143600,3182267090,14220,14220,14240,14220,111
20240626,143500,3180688550,14220,14240,14240,14220,1213
20240626,143400,3163437270,14240,14250,14250,14240,310
20240626,143300,3159020350,14250,14240,14250,14240,1061
20240626,143200,3143903600,14240,14230,14240,14230,390
20240626,143100,3138352200,14230,14210,14230,14210,530
20240626,143000,3130814230,14220,14210,14220,14210,301
20240626,142900,3126536010,14210,14220,14220,14210,149
20240626,142800,3124418620,14210,14150,14210,14150,2798
20240626,142700,3084746720,14140,14130,14140,14110,627
20240626,142600,3075886980,14130,14140,14140,14130,417
20240626,142500,3069994660,14150,14150,14150,14150,2
20240626,142400,3069966360,14160,14150,14160,14140,434
20240626,142300,3063824110,14150,14160,14160,14150,602
20240626,142200,3055305800,14150,14160,14160,14150,1141
20240626,142100,3039152290,14160,14150,14160,14150,218
20240626,142000,3036066680,14150,14140,14150,14140,203
20240626,141900,3033195080,14140,14140,14150,14140,638
20240626,141800,3024172380,14140,14110,14140,14110,469
20240626,141700,3017545420,14130,14110,14130,14110,147
20240626,141600,3015471230,14110,14110,14110,14110,156
20240626,141500,3013270070,14110,14130,14130,14110,260
20240626,141400,3009601270,14130,14120,14130,14110,208
20240626,141300,3006665270,14120,14100,14120,14090,833
20240626,141200,2994917420,14100,14080,14100,14070,514
20240626,141100,2987678070,14070,14070,14070,14050,632
20240626,141000,2978789250,14070,14070,14070,14070,308
20240626,140900,2974455690,14070,14070,14080,14070,540
20240626,140800,2966857880,14050,14060,14060,14050,1088
20240626,140700,2951560870,14060,14060,14070,14050,798
20240626,140600,2940348410,14060,14050,14060,14050,878
20240626,140500,2928010220,14010,14030,14030,14010,29
20240626,140400,2927603820,14050,14040,14050,14040,62
20240626,140300,2926732730,14000,14000,14000,14000,0
20240626,140200,2926732730,14000,14040,14050,14000,76
20240626,140100,2925668280,14050,14000,14050,14000,264
20240626,140000,2921961580,14050,14060,14060,14050,268
20240626,135900,2918196130,14060,14050,14060,14050,256
20240626,135800,2914598910,14050,14050,14060,14050,173
20240626,135700,2912168240,14050,14050,14050,14050,43
20240626,135600,2911564090,14050,13990,14050,13990,394
20240626,135500,2906033190,14050,14050,14050,14050,267
20240626,135400,2902281840,14060,14070,14070,14060,246
20240626,135300,2898820940,14070,14070,14070,14070,0
20240626,135200,2898820940,14070,14070,14070,14000,1536
20240626,135100,2877300600,14070,14000,14070,13960,1235
20240626,135000,2860026430,14050,14050,14050,14050,215
20240626,134900,2857005680,14050,14050,14050,13940,1012
20240626,134800,2842894680,14000,14000,14000,13950,1222
20240626,134700,2825836370,14000,14000,14000,13940,189
20240626,134600,2823196990,14000,14000,14000,14000,232
20240626,134500,2819948990,14000,14000,14050,14000,412
20240626,134400,2814171840,13980,14010,14050,13980,313
20240626,134300,2809795110,13980,13990,13990,13980,200
20240626,134200,2806998610,14010,13980,14010,13980,109
20240626,134100,2805473640,13990,13910,13990,13900,784
20240626,134000,2794575560,13940,13930,13940,13900,5269
20240626,133900,2721293430,13930,13980,13980,13920,2886
20240626,133800,2681054030,13980,13980,13980,13980,1
20240626,133700,2681040050,13990,14000,14000,13990,484
20240626,133600,2674265750,14000,14000,14000,13990,2566
20240626,133500,2638351750,14000,14040,14040,14000,50
20240626,133400,2637651280,14050,14070,14070,14050,584
20240626,133300,2629443870,14060,14110,14110,14060,441
20240626,133200,2623241180,14070,14080,14120,14070,877
20240626,133100,2610886220,14080,14050,14080,14050,186
20240626,133000,2608269350,14050,14020,14050,14020,221
20240626,132900,2605165890,14020,14020,14050,14020,248
20240626,132800,2601688900,14050,13980,14050,13980,2827
20240626,132700,2562158990,13980,13980,13980,13980,693
20240626,132600,2552470850,13980,13990,13990,13980,50
20240626,132500,2551771540,13980,14010,14010,13980,1754
20240626,132400,2527222120,14010,14050,14050,14010,668
20240626,132300,2517849960,14090,14090,14090,14090,214
20240626,132200,2514834700,14100,14100,14100,14060,2061
20240626,132100,2485801780,14100,14100,14100,14100,0
20240626,132000,2485801780,14100,14100,14100,14100,7
20240626,131900,2485703080,14110,14110,14110,14110,232
20240626,131800,2482429560,14120,14100,14130,14100,148
20240626,131700,2480340910,14120,14090,14120,14090,332
20240626,131600,2475662230,14100,14100,14100,14100,103
20240626,131500,2474209930,14110,14120,14120,14110,248
20240626,131400,2470710140,14130,14120,14130,14110,241
20240626,131300,2467308600,14130,14130,14130,14130,1
20240626,131200,2467294470,14120,14110,14120,14090,681
20240626,131100,2457682880,14100,14100,14100,14100,222
20240626,131000,2454552680,14100,14060,14100,14060,390
20240626,130900,2449060540,14070,14080,14080,14070,17
20240626,130800,2448821310,14070,14070,14080,14070,198
20240626,130700,2446035430,14070,14060,14070,14060,51
20240626,130600,2445318280,14060,14060,14060,14060,22
20240626,130500,2445008960,14060,14060,14060,14060,51
20240626,130400,2444291900,14060,14060,14060,14060,10
20240626,130300,2444151300,14060,14050,14060,14050,611
20240626,130200,2435566680,14050,14050,14050,14050,239
20240626,130100,2432208730,14050,14020,14050,14020,1253
20240626,130000,2414629880,14020,14020,14020,14020,1
20240626,125900,2414615860,14030,14020,14030,14020,2
20240626,125800,2414587810,14030,14030,14030,14030,52
20240626,125700,2413858250,14030,14030,14030,14030,120
20240626,125600,2412174650,14030,14030,14030,14030,12
20240626,125500,2412006290,14030,14030,14030,14030,1
20240626,125400,2411992260,14020,14010,14020,14010,151
20240626,125300,2409875740,14020,14020,14020,14020,4
20240626,125200,2409819660,14020,14020,14020,14000,273
20240626,125100,2405992870,14020,13990,14020,13990,320
20240626,125000,2401510600,13980,13990,13990,13980,520
20240626,124900,2394240960,14000,14000,14000,13980,159
20240626,124800,2392015060,14000,13980,14000,13980,401
20240626,124700,2386404880,13990,13990,13990,13990,0
20240626,124600,2386404880,13990,13990,13990,13970,43
20240626,124500,2385803350,13990,13980,13990,13950,1312
20240626,124400,2367486290,13990,13990,13990,13980,161
20240626,124300,2365233910,13980,13980,13980,13980,227
20240626,124200,2362060450,13980,13980,13980,13980,83
20240626,124100,2360900110,13980,13980,13980,13970,18
20240626,124000,2360648630,13980,13970,13980,13960,151
20240626,123900,2358540630,13950,13950,13950,13950,35
20240626,123800,2358052380,13950,13950,13950,13950,53
20240626,123700,2357313030,13960,13960,13960,13960,100
20240626,123600,2355917030,13950,13960,13960,13950,36
20240626,123500,2355414570,13960,13970,13970,13960,21
20240626,123400,2355121210,13970,13970,13970,13970,215
20240626,123300,2352117660,13940,13930,13950,13930,3383
20240626,123200,2304959970,13930,13930,13940,13930,168
20240626,123100,2302618330,13940,13930,13940,13930,733
20240626,123000,2292406640,13930,13930,13930,13930,0
20240626,122900,2292406640,13930,13940,13940,13930,79
20240626,122800,2291306060,13940,13940,13940,13930,222
20240626,122700,2288211410,13940,13940,13940,13940,46
20240626,122600,2287570170,13940,13920,13940,13920,100
20240626,122500,2286177170,13920,13920,13940,13920,135
20240626,122400,2284296930,13940,13930,13940,13930,956
20240626,122300,2270975070,13920,13930,13930,13920,92
20240626,122200,2269694360,13930,13920,13930,13920,361
20240626,122100,2264665640,13920,13920,13920,13910,840
20240626,122000,2252977840,13920,13920,13920,13920,328
20240626,121900,2248412080,13930,13930,13930,13930,162
20240626,121800,2246155420,13940,13940,13940,13940,1
20240626,121700,2246141480,13930,13940,13940,13920,3190
20240626,121600,2201712090,13940,13950,13950,13940,741
20240626,121500,2191382480,13940,13960,13960,13940,1916
20240626,121400,2164657270,13960,13980,13990,13960,1611
20240626,121300,2142154960,13990,13990,13990,13990,12
20240626,121200,2141987080,14000,14000,14000,14000,72
20240626,121100,2140979080,13980,13980,13980,13980,0
20240626,121000,2140979080,13980,13980,13980,13980,0
20240626,120900,2140979080,13980,13980,13980,13980,0
20240626,120800,2140979080,13980,13980,13980,13980,100
20240626,120700,2139581080,13980,13980,13980,13980,0
20240626,120600,2139581080,13980,13980,14000,13980,277
20240626,120500,2135708590,13990,13980,13990,13980,59
20240626,120400,2134883700,13990,13990,13990,13990,20
20240626,120300,2134603900,14000,14000,14020,14000,250
20240626,120200,2131103880,14000,14000,14000,14000,0
20240626,120100,2131103880,14000,14000,14000,14000,3
20240626,120000,2131061880,14010,13990,14010,13990,118
20240626,115900,2129410340,13990,14010,14010,13990,432
20240626,115800,2123360000,14010,14010,14010,14010,1
20240626,115700,2123345990,13970,14010,14010,13970,1306
20240626,115600,2105077210,14000,14000,14000,14000,149
20240626,115500,2102991210,14000,14000,14000,14000,2
20240626,115400,2102963210,14000,14000,14000,14000,110
20240626,115300,2101423210,14010,14010,14010,14010,12
20240626,115200,2101255090,14010,14000,14010,14000,20
20240626,115100,2100974990,14000,14000,14020,14000,320
20240626,115000,2096491290,14000,14010,14010,14000,1034
20240626,114900,2082010670,14010,14010,14010,14010,57
20240626,114800,2081212100,14020,14010,14020,14010,201
20240626,114700,2078396080,14030,14030,14030,14030,1
20240626,114600,2078382050,14030,14000,14030,14000,14
20240626,114500,2078186020,14000,14000,14000,14000,51
20240626,114400,2077472020,14010,14030,14030,14010,50
20240626,114300,2076770920,14030,14030,14030,14030,0
20240626,114200,2076770920,14030,14030,14030,14030,40
20240626,114100,2076209720,14000,14030,14030,14000,130
20240626,114000,2074386640,14020,14020,14020,14020,0
20240626,113900,2074386640,14020,14030,14030,14020,192
20240626,113800,2071694190,14020,14020,14020,14020,5
20240626,113700,2071624090,14060,14060,14060,14060,0
20240626,113600,2071624090,14060,14020,14060,14020,170
20240626,113500,2069234880,14000,14000,14000,14000,20
20240626,113400,2068954880,13970,13970,13970,13970,0
20240626,113300,2068954880,13970,13970,13970,13970,0
20240626,113200,2068954880,13970,13970,13970,13970,11
20240626,113100,2068801210,13970,13970,13970,13970,10
20240626,113000,2068661510,13970,13970,13970,13970,180
20240626,112900,2066146910,13970,13990,13990,13970,980
20240626,112800,2052450460,13980,14020,14020,13980,391
20240626,112700,2046983550,14000,14000,14000,14000,200
20240626,112600,2044183550,14000,14010,14020,14000,550
20240626,112500,2036480620,14010,14010,14010,14010,300
20240626,112400,2032277620,14060,14000,14060,14000,195
20240626,112300,2029544860,14000,14050,14050,14000,905
20240626,112200,2016873490,14060,14060,14060,14060,0
20240626,112100,2016873490,14060,14050,14060,14050,104
20240626,112000,2015412250,14050,14060,14060,14050,557
20240626,111900,2007581130,14050,14010,14050,14010,611
20240626,111800,1999008100,14000,14000,14000,13990,90
20240626,111700,1997748280,14020,14020,14020,14020,100
20240626,111600,1996346280,13990,13980,13990,13970,131
20240626,111500,1994514050,13980,13970,13980,13960,666
20240626,111400,1985207380,13970,13970,13970,13970,0
20240626,111300,1985207380,13970,13980,13980,13970,234
20240626,111200,1981938360,13980,13960,13980,13960,65
20240626,111100,1981030400,13970,13970,13970,13970,111
20240626,111000,1979479730,13980,13980,13980,13970,386
20240626,110900,1974083750,13980,13970,13980,13970,29
20240626,110800,1973678530,13980,13990,13990,13980,3
20240626,110700,1973636580,13970,14060,14060,13960,4734
20240626,110600,1907411920,14060,14030,14060,14030,433
20240626,110500,1901336240,14030,14040,14040,14030,127
20240626,110400,1899554420,14040,14040,14040,14040,81
20240626,110300,1898417180,14040,14030,14040,14030,22
20240626,110200,1898108310,14030,14030,14030,14030,2
20240626,110100,1898080250,14030,14040,14040,14030,26
20240626,110000,1897715450,14040,14040,14040,14040,13
20240626,105900,1897532930,14030,14020,14030,14020,291
20240626,105800,1893452720,14020,14040,14040,14020,36
20240626,105700,1892947530,14030,14040,14050,14030,718
20240626,105600,1882866980,14050,14050,14060,14050,270
20240626,105500,1879071880,14050,14040,14050,14040,46
20240626,105400,1878426020,14040,14020,14040,14020,868
20240626,105300,1866249170,14020,13980,14020,13970,137
20240626,105200,1864334050,14000,13990,14010,13990,1425
20240626,105100,1844389200,14000,13970,14000,13970,307
20240626,105000,1840096100,13970,13930,13970,13930,276
20240626,104900,1836247340,13910,13950,13950,13910,1293
20240626,104800,1818234250,13940,13910,13940,13910,925
20240626,104700,1805352790,13920,13900,13920,13890,1533
20240626,104600,1784046360,13900,13920,13920,13900,749
20240626,104500,1773633080,13910,13910,13910,13910,177
20240626,104400,1771171010,13940,13940,13950,13900,10158
20240626,104300,1629812490,13940,13940,13940,13930,630
20240626,104200,1621032290,13930,13950,13950,13930,1805
20240626,104100,1595868240,13950,13950,13950,13950,413
20240626,104000,1590106890,13950,13980,13980,13950,2380
20240626,103900,1556874970,13980,13960,13980,13950,875
20240626,103800,1544658890,13950,13970,13970,13950,793
20240626,103700,1533595710,13970,13980,13980,13970,24
20240626,103600,1533260390,13980,13980,13980,13980,114
20240626,103500,1531666670,13940,13940,13960,13940,956
20240626,103400,1518337980,13940,13980,13980,13940,419
20240626,103300,1512494680,13980,13980,13980,13980,102
20240626,103200,1511068720,13980,13950,13980,13930,2182
20240626,103100,1480647100,13940,13930,13990,13930,445
20240626,103000,1474439630,13920,13960,13960,13910,5546
20240626,102900,1397194890,13960,13970,13970,13960,716
20240626,102800,1387196730,13990,13970,14000,13950,2375
20240626,102700,1354031640,13970,13990,14000,13970,1491
20240626,102600,1333182360,13990,14030,14040,13990,10970
20240626,102500,1179542700,14040,14070,14070,14030,5582
20240626,102400,1101121310,14080,14090,14090,14080,101
20240626,102300,1099698340,14100,14110,14110,14100,373
20240626,102200,1094439020,14100,14100,14100,14100,0
20240626,102100,1094439020,14100,14100,14100,14100,0
20240626,102000,1094439020,14100,14090,14100,14090,446
20240626,101900,1088153050,14090,14090,14090,14090,18
20240626,101800,1087899430,14060,14070,14070,14060,1015
20240626,101700,1073621240,14070,14060,14070,14060,589
20240626,101600,1065339350,14060,14060,14070,14050,586
20240626,101500,1057101960,14070,14100,14100,14050,3273
20240626,101400,1011045550,14100,14140,14140,14100,4151
20240626,101300,952462490,14160,14130,14160,14130,112
20240626,101200,950878910,14150,14130,14150,14130,71
20240626,101100,949875660,14140,14160,14160,14140,498
20240626,101000,942830840,14170,14170,14200,14170,1493
20240626,100900,921644400,14170,14170,14170,14150,182
20240626,100800,919067640,14160,14190,14190,14160,41
20240626,100700,918486750,14170,14190,14190,14160,514
20240626,100600,911202960,14190,14190,14200,14180,738
20240626,100500,900727330,14200,14200,14200,14200,326
20240626,100400,896098130,14220,14160,14220,14160,3038
20240626,100300,853003560,14160,14160,14160,14160,7
20240626,100200,852904440,14140,14160,14160,14140,162
20240626,100100,850612230,14150,14150,14150,14140,149
20240626,100000,848503890,14150,14150,14150,14150,6
20240626,095900,848418990,14150,14150,14150,14120,421
20240626,095800,842473610,14150,14120,14150,14120,277
20240626,095700,838558010,14110,14110,14110,14110,613
20240626,095600,829908580,14120,14110,14130,14100,628
20240626,095500,821048080,14120,14130,14130,14120,29
20240626,095400,820638570,14130,14140,14140,14110,63
20240626,095300,819749340,14150,14130,14150,14110,94
20240626,095200,818422930,14160,14100,14160,14100,11
20240626,095100,818267770,14100,14120,14120,14100,83
20240626,095000,817096130,14110,14110,14110,14090,3144
20240626,094900,772764650,14120,14120,14120,14120,1
20240626,094800,772750530,14160,14120,14160,14120,64
20240626,094700,771846770,14170,14180,14180,14100,170
20240626,094600,769449460,14100,14180,14180,14100,1041
20240626,094500,754768050,14180,14180,14180,14100,302
20240626,094400,750501770,14100,14100,14110,14100,1111
20240626,094300,734836650,14100,14130,14180,14100,1313
20240626,094200,716320920,14120,14120,14130,14120,37
20240626,094100,715798430,14100,14180,14180,14100,89
20240626,094000,714538730,14090,14130,14170,14090,889
20240626,093900,701984500,14100,14060,14100,14060,3140
20240626,093800,657764780,14070,14080,14080,14060,1852
20240626,093700,631701120,14080,14140,14140,14080,3717
20240626,093600,579273710,14140,14190,14200,14140,358
20240626,093500,574202090,14200,14150,14200,14120,896
20240626,093400,561542050,14200,14150,14200,14140,755
20240626,093300,550865360,14200,14150,14200,14140,419
20240626,093200,544940560,14200,14150,14200,14140,1141
20240626,093100,528806680,14140,14140,14140,14130,537
20240626,093000,521213860,14140,14140,14140,14140,52
20240626,092900,520478580,14130,14140,14140,14120,250
20240626,092800,516946560,14130,14200,14200,14130,365
20240626,092700,511788060,14200,14150,14200,14130,483
20240626,092600,504961760,14200,14100,14200,14100,181
20240626,092500,502392870,14100,14090,14100,14090,357
20240626,092400,497360170,14090,14150,14200,14090,2532
20240626,092300,461619860,14150,14200,14200,14150,458
20240626,092200,455137900,14150,14200,14200,14150,344
20240626,092100,450253680,14200,14170,14200,14120,698
20240626,092000,440362090,14180,14100,14180,14100,1547
20240626,091900,418493250,14100,14100,14150,14090,1900
20240626,091800,391718080,14150,14160,14160,14150,28
20240626,091700,391321720,14170,14080,14170,14080,370
20240626,091600,386084960,14070,14070,14150,14070,1087
20240626,091500,370786020,14070,14140,14150,14070,365
20240626,091400,365644440,14130,14110,14140,14110,281
20240626,091300,361674880,14060,14110,14110,14050,4363
20240626,091200,300182060,14110,14140,14190,14110,2999
20240626,091100,257818380,14130,14210,14210,14130,518
20240626,091000,250483050,14170,14230,14230,14130,1167
20240626,090900,233973420,14230,14140,14230,14130,889
20240626,090800,221404540,14140,14130,14220,14120,2631
20240626,090700,184219460,14210,14140,14210,14130,2215
20240626,090600,152811690,14150,14150,14160,14130,1202
20240626,090500,135821610,14150,14200,14200,14130,463
20240626,090400,129276520,14140,14160,14230,14110,1307
20240626,090300,110802940,14130,14160,14230,14130,1201
20240626,090200,93802170,14110,14200,14270,14100,2546
20240626,090100,57816430,14150,14310,14310,14150,944
20240626,090000,44394480,14300,14390,14400,14300,3021